9311 アサガミ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-309889889869865,0009,860
2005-12-299871,0009861,0004,00010,000
2005-12-281,0521,0521,0501,0507,00010,500
2005-12-271,1721,1721,0401,05025,00010,500
2005-12-261,0501,0501,0501,05011,00010,500
2005-12-2294097193595222,0009,520
2005-12-2186093986092016,0009,200
2005-12-2083084582084510,0008,450
2005-12-1980381879881017,0008,100
2005-12-167998007907919,0007,910
2005-12-1577780077780013,0008,000
2005-12-147607607607605,0007,600
2005-12-137617617607605,0007,600
2005-12-127617617507616,0007,610
2005-12-097657757617613,0007,610
2005-12-087807807607618,0007,610
2005-12-0778079077679019,0007,900
2005-12-067607607507507,0007,500
2005-12-0570075570075025,0007,500
2005-12-026996996956955,0006,950
2005-12-016706706506505,0006,500
2005-11-306906906706703,0006,700
2005-11-2970970966669021,0006,900
2005-11-2871171171171139,0007,110
2005-11-2560061860061111,0006,110
2005-11-246006005895905,0005,900
2005-11-225805905805905,0005,900
2005-11-215705705705701,0005,700
2005-11-185705705705702,0005,700
2005-11-175695695605602,0005,600
2005-11-165695695695691,0005,690
2005-11-155605705605702,0005,700
2005-11-115505505505501,0005,500
2005-11-095605605505507,0005,500
2005-11-075435605405607,0005,600
2005-11-045605605405404,0005,400
2005-10-285505505455452,0005,450
2005-10-255955955955954,0005,950
2005-10-215385385385381,0005,380
2005-10-176106106006005,0006,000
2005-10-145906005906005,0006,000
2005-10-065135135035034,0005,030
2005-10-055335335235232,0005,230
2005-10-045395405395402,0005,400
2005-09-296096096096092,0006,090
2005-09-286006196006115,0006,110
2005-09-2763163160060016,0006,000
2005-09-2653162153161134,0006,110
2005-09-225315315115216,0005,210
2005-09-205105105105105,0005,100
2005-09-165125205125206,0005,200
2005-09-155005125005105,0005,100
2005-09-145105105105101,0005,100
2005-09-135045045045041,0005,040
2005-09-125105105105101,0005,100
2005-09-084984984984981,0004,980
2005-09-075035035035031,0005,030
2005-09-055045045045045,0005,040
2005-09-025005005005002,0005,000
2005-08-315045044994992,0004,990
2005-08-304904904904901,0004,900
2005-08-264904904904901,0004,900
2005-08-255205204954956,0004,950
2005-08-234955104955107,0005,100
2005-08-225005005005003,0005,000
2005-08-185005035005007,0005,000
2005-08-175005005005007,0005,000
2005-08-165005005005002,0005,000
2005-08-125005035005032,0005,030
2005-08-094944994944992,0004,990
2005-08-084954954904902,0004,900
2005-08-035005004994996,0004,990
2005-08-025005005005002,0005,000
2005-08-0149950049550023,0005,000
2005-07-264554604554602,0004,600
2005-07-254734734584583,0004,580
2005-07-214654654654654,0004,650
2005-07-204654654654653,0004,650
2005-07-194604654604655,0004,650
2005-07-154574624574622,0004,620
2005-07-144554554554551,0004,550
2005-07-134604604594592,0004,590
2005-07-124634634624622,0004,620
2005-07-114704724624674,0004,670
2005-07-074894904894908,0004,900
2005-07-014804804804801,0004,800
2005-06-294754754754751,0004,750
2005-06-2751151151151120,0005,110
2005-06-244834834834832,0004,830
2005-06-204514514514511,0004,510
2005-06-164514514514511,0004,510
2005-06-134524564514566,0004,560
2005-06-074624674624672,0004,670
2005-06-064924934924924,0004,920
2005-06-024634674634672,0004,670
2005-06-014464584464582,0004,580
2005-05-314434514434512,0004,510
2005-05-304454454454451,0004,450
2005-05-274504504474474,0004,470
2005-05-264504504504502,0004,500
2005-05-254624624624622,0004,620
2005-05-234604604604601,0004,600
2005-05-194544544504502,0004,500
2005-05-184654654614613,0004,610
2005-05-135005005005001,0005,000
2005-05-124904904904904,0004,900
2005-05-114914914904902,0004,900
2005-05-105105104864864,0004,860
2005-05-094825604805309,0005,300
2005-05-065055054804806,0004,800
2005-04-284754754754751,0004,750
2005-04-254804804804803,0004,800
2005-04-2146046045546012,0004,600
2005-04-204554604554604,0004,600
2005-04-194504504504501,0004,500
2005-04-184604604504509,0004,500
2005-04-154604654604659,0004,650
2005-04-144654654604608,0004,600
2005-04-134654654654656,0004,650
2005-04-124654654654652,0004,650
2005-04-084654704654702,0004,700
2005-04-074654654654651,0004,650
2005-04-064664704654705,0004,700
2005-04-054654654654653,0004,650
2005-03-304924924844843,0004,840
2005-03-294965054954954,0004,950
2005-03-284664664664662,0004,660
2005-03-254764764664665,0004,660
2005-03-2447247246547033,0004,700
2005-03-2347147547047213,0004,720
2005-03-2248149146547113,0004,710
2005-03-1846448045947912,0004,790
2005-03-1744446443746429,0004,640
2005-03-1641442441442412,0004,240
2005-03-1541041540841515,0004,150
2005-03-1438740538740222,0004,020
2005-03-113823823823824,0003,820
2005-03-103903923903922,0003,920
2005-03-0938739238738810,0003,880
2005-03-0838438438138110,0003,810
2005-03-073813943813946,0003,940
2005-03-033943943943941,0003,940
2005-03-023963963903902,0003,900
2005-03-013813813813811,0003,810
2005-02-2838540038540022,0004,000
2005-02-253843843843843,0003,840
2005-02-243703703703702,0003,700
2005-02-233813813753756,0003,750
2005-02-223943943803805,0003,800
2005-02-213953953943943,0003,940
2005-02-1839039038038010,0003,800
2005-02-1738338538038511,0003,850
2005-02-163803803803803,0003,800
2005-02-153803803803801,0003,800
2005-02-143803803803804,0003,800
2005-02-103803803803802,0003,800
2005-02-073803803703707,0003,700
2005-02-043803803803802,0003,800
2005-02-033553563513514,0003,510
2005-02-023833833703703,0003,700
2005-01-273813843553845,0003,840
2005-01-253713793713795,0003,790
2005-01-243503503503501,0003,500
2005-01-183603643603642,0003,640
2005-01-173493503493502,0003,500
2005-01-123403403403407,0003,400
2005-01-113403403403404,0003,400
2005-01-053503503503501,0003,500

分割・併合履歴 : [2017-09-27]1株→0.1株